Artiva Biotherapeutics Inc【ARTV】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.495	-5.04073319756	9.82	10.24	9.11	499094	9.45247737	CS
4	1.905	25.6738544474	7.42	10.4958	7.27	732685	9.29237062	CS
12	0.345	3.84187082405	8.98	14.53	6.59	627950	9.61171971	CS
26	4.745	103.602620087	4.58	14.53	3.62	394719	8.57878355	CS
52	7.625	448.529411765	1.7	14.53	1.69	977824	6.04342502	CS
156	-6.675	-41.71875	16	17.31	1.47	584611	6.01293767	CS
260	-6.675	-41.71875	16	17.31	1.47	584611	6.01293767	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550100	9.31	-0.17	-1.79	9.48	9.895	9.11	475534
1783463700	9.48	0.04	0.42	9.44	10	9.11	315823
1783377300	9.44	-0.17	-1.77	9.55	9.82	9.25	769160
1783031700	9.61	-0.19	-1.94	9.82	10.24	9.11	435859
1782945300	9.8	0.1	1.03	9.6199999	9.96	9.42	512508
1782858900	9.7	0.12	1.25	9.8699999	10	9.55	490117
1782772500	9.58	-0.04	-0.42	9.46	10	9.41	447238
1782513300	9.6199999	0.79	8.95	8.81	9.66	8.7899999	1040462
1782426900	8.83	-0.49	-5.26	9.25	9.64	8.46	512978
1782340500	9.32	-0.48	-4.90	9.9	10.28	9.25	476324
1782254100	9.8	0.44	4.70	9.24	9.9999	9.21	479529
1782167700	9.36	-0.46	-4.68	9.77	10	9.33	464774
1781822100	9.82	-0.12	-1.21	9.93	10.4958	9.48	1747749
1781735700	9.94	1.03	11.56	9.42	10.4586	9.11	951552
1781649300	8.91	-0.27	-2.94	9.14	9.23	8.5416	795451
1781562900	9.18	0.64	7.49	8.57	9.77	8.52	782028
1781303700	8.5399999	0.54	6.75	8.61	8.83	8.1	1432018
1781217300	8	0.58	7.82	7.42	8.005	7.27	1059226
1781130900	7.42	0.15	2.06	7.8	7.8499	6.96	492469
1781044500	7.27	0.47	6.91	6.8	7.49	6.7401	982132
1780958100	6.8	-0.05	-0.73	7.31	7.49	6.7	586320
1780698900	6.85	-0.83	-10.81	7.66	7.8	6.79	361057
1780612500	7.68	0.71	10.19	6.84	7.79	6.84	312537
1780526100	6.97	0.1	1.46	6.95	7.44	6.71	491282
1780439700	6.87	-0.59	-7.91	7.43	7.505	6.59	593919
1780353300	7.46	-0.47	-5.93	7.95	8.0399999	7.46	289050
1780094100	7.93	0.32	4.20	8.42	8.42	7.44	707447
1780007700	7.61	-0.02	-0.26	7.62	7.7799	7.45	237480
1779921300	7.63	-0.04	-0.52	7.63	8.02	7.46	309175
1779834900	7.67	-0.2	-2.54	7.96	8.18	7.6	312388
1779489300	7.87	-0.12	-1.50	7.97	8.13	7.7	308896
1779402900	7.99	0.15	1.91	7.84	8.4126	7.73	425278
1779316500	7.84	-0.71	-8.30	8.84	9.045	7.75	1051882
1779230100	8.55	-0.67	-7.27	9.215	9.35	8.34	844834
1779143700	9.22	-0.56	-5.73	9.96	10.17	8.91	517604
1778884500	9.78	-0.9	-8.43	10.6	10.7	9.6	523811
1778798100	10.68	0.18	1.71	11.38	11.5	10.25	389676
1778711700	10.5	-0.13	-1.22	10.67	10.93	10.23	439650
1778625300	10.63	0.03	0.28	11	11.7699	10.48	529001
1778538900	10.6	-0.29	-2.66	11.68	11.68	10.43	864273
1778279700	10.89	-1.63	-13.02	12.09	12.6799	10.2	5284552
1778193300	12.52	0.13	1.05	12.34	12.58	12	151785
1778106900	12.39	1.79	16.89	11.31	13	11	308234
1778020500	10.6	-0.69	-6.11	11.16	11.37	10.5286	152894
1777934100	11.29	0.49	4.54	10.82	11.6	10.6	111529
1777674900	10.8	0.56	5.47	10.23	11.13	9.8	194076
1777588500	10.24	1.52	17.43	8.92	10.5199	8.75	270591
1777502100	8.72	-0.35	-3.86	9.0399999	9.3333	8.52	241991
1777415700	9.07	-1.68	-15.63	10.43	10.6	8.662	275625
1777329300	10.75	0.43	4.17	10.18	11.365	10.01	133619
1777070100	10.32	-0.98	-8.67	11.42	11.635	10.23	153187
1776983700	11.3	-0.43	-3.67	11.45	12	10.95	172469
1776897300	11.73	-0.81	-6.46	12.5	12.79	10.51	393228
1776810900	12.54	-0.85	-6.35	13.5	13.5	11.85	509369
1776724500	13.39	0.84	6.69	12.51	14.53	12.11	660758
1776465300	12.55	0.44	3.63	12.68	13.2	11.11	745878
1776378900	12.11	3.01	33.08	8.98	12.42	8.9149999	1274865
1776292500	9.1	1.61	21.50	7.96	9.16	7.71	873339
1776206100	7.49	0.31	4.32	7.25	7.935	7.1001	230210
1776119700	7.18	0.37	5.43	6.83	7.34	6.735	222656
1775860500	6.81	0.01	0.15	6.75	6.975	6.6201	123547
1775774100	6.8	0.61	9.85	6.13	7.15	6.13	187906